Wuhan Guide Infrared Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.050 | 8.450 | 8.000 | 8.190 | 8.124 | 88,561,443 |
| 2024-10-28 | 8.090 | 8.280 | 7.980 | 8.100 | 8.035 | 66,263,718 |
| 2024-10-25 | 7.920 | 8.130 | 7.860 | 8.090 | 8.025 | 57,414,315 |
| 2024-10-24 | 7.940 | 7.990 | 7.750 | 7.910 | 7.846 | 46,026,333 |
| 2024-10-23 | 7.700 | 8.200 | 7.690 | 8.000 | 7.935 | 96,739,781 |
| 2024-10-22 | 7.910 | 7.910 | 7.580 | 7.790 | 7.727 | 70,759,271 |
| 2024-10-21 | 7.510 | 7.980 | 7.510 | 7.860 | 7.797 | 100,638,697 |
| 2024-10-18 | 7.150 | 7.550 | 7.120 | 7.410 | 7.350 | 72,706,690 |
| 2024-10-17 | 7.210 | 7.300 | 7.150 | 7.150 | 7.092 | 37,291,823 |
| 2024-10-16 | 7.290 | 7.320 | 7.120 | 7.180 | 7.122 | 42,256,204 |
| 2024-10-15 | 7.350 | 7.560 | 7.210 | 7.350 | 7.291 | 62,628,218 |
| 2024-10-14 | 7.030 | 7.390 | 6.990 | 7.320 | 7.261 | 65,580,070 |
| 2024-10-11 | 7.450 | 7.460 | 6.920 | 7.010 | 6.953 | 61,636,895 |
| 2024-10-10 | 7.660 | 7.850 | 7.400 | 7.500 | 7.439 | 72,483,360 |
| 2024-10-09 | 8.050 | 8.050 | 7.500 | 7.560 | 7.499 | 107,381,247 |
| 2024-10-08 | 8.070 | 8.070 | 7.530 | 8.070 | 8.005 | 150,007,881 |
| 2024-09-30 | 7.000 | 7.420 | 6.920 | 7.340 | 7.281 | 118,821,496 |
| 2024-09-27 | 6.450 | 6.850 | 6.370 | 6.790 | 6.735 | 80,681,493 |
| 2024-09-26 | 6.100 | 6.360 | 6.090 | 6.350 | 6.299 | 45,129,734 |
| 2024-09-25 | 6.160 | 6.250 | 6.100 | 6.130 | 6.081 | 36,485,599 |
| 2024-09-24 | 5.920 | 6.100 | 5.910 | 6.100 | 6.051 | 32,308,414 |
| 2024-09-23 | 5.890 | 5.960 | 5.870 | 5.920 | 5.872 | 15,382,900 |
| 2024-09-20 | 5.950 | 5.990 | 5.870 | 5.900 | 5.852 | 12,407,196 |
| 2024-09-19 | 5.890 | 5.980 | 5.800 | 5.940 | 5.892 | 15,408,576 |
| 2024-09-18 | 5.870 | 5.900 | 5.720 | 5.820 | 5.773 | 13,510,882 |
| 2024-09-13 | 5.960 | 5.990 | 5.870 | 5.870 | 5.823 | 11,921,385 |
| 2024-09-12 | 6.000 | 6.070 | 5.960 | 5.970 | 5.922 | 17,987,301 |
| 2024-09-11 | 5.930 | 5.950 | 5.890 | 5.920 | 5.872 | 9,091,048 |
| 2024-09-10 | 5.900 | 5.970 | 5.820 | 5.960 | 5.912 | 14,016,782 |
| 2024-09-09 | 5.930 | 5.980 | 5.870 | 5.910 | 5.862 | 15,205,516 |
| 2024-09-06 | 6.100 | 6.100 | 5.950 | 5.950 | 5.902 | 17,002,745 |
| 2024-09-05 | 6.030 | 6.140 | 6.000 | 6.080 | 6.031 | 21,652,406 |
| 2024-09-04 | 6.040 | 6.100 | 6.000 | 6.030 | 5.981 | 20,003,900 |
| 2024-09-03 | 5.910 | 6.060 | 5.910 | 6.030 | 5.981 | 22,557,785 |
| 2024-09-02 | 6.050 | 6.220 | 5.990 | 6.000 | 5.952 | 34,009,138 |
| 2024-08-30 | 5.920 | 6.060 | 5.900 | 6.000 | 5.952 | 28,623,209 |
| 2024-08-29 | 5.740 | 6.000 | 5.740 | 5.930 | 5.882 | 24,801,492 |
| 2024-08-28 | 5.700 | 5.810 | 5.680 | 5.770 | 5.723 | 17,080,030 |
| 2024-08-27 | 5.810 | 5.880 | 5.700 | 5.700 | 5.654 | 22,671,284 |
| 2024-08-26 | 5.800 | 5.880 | 5.790 | 5.860 | 5.813 | 16,458,220 |
| 2024-08-23 | 5.780 | 5.840 | 5.750 | 5.810 | 5.763 | 17,697,135 |
| 2024-08-22 | 5.870 | 5.920 | 5.780 | 5.810 | 5.763 | 21,513,933 |
| 2024-08-21 | 5.950 | 6.000 | 5.890 | 5.900 | 5.852 | 18,867,149 |
| 2024-08-20 | 6.090 | 6.100 | 5.930 | 5.980 | 5.932 | 27,944,993 |
| 2024-08-19 | 6.070 | 6.150 | 6.050 | 6.100 | 6.051 | 23,499,170 |
| 2024-08-16 | 6.180 | 6.190 | 6.010 | 6.060 | 6.011 | 41,308,461 |
| 2024-08-15 | 6.160 | 6.250 | 6.130 | 6.190 | 6.140 | 33,502,841 |
| 2024-08-14 | 6.190 | 6.250 | 6.140 | 6.180 | 6.130 | 29,233,186 |
| 2024-08-13 | 6.170 | 6.220 | 6.110 | 6.210 | 6.160 | 33,099,353 |
| 2024-08-12 | 6.270 | 6.320 | 6.100 | 6.140 | 6.090 | 55,519,651 |
| 2024-08-09 | 6.300 | 6.420 | 6.220 | 6.350 | 6.299 | 57,403,088 |
| 2024-08-08 | 6.520 | 6.670 | 6.280 | 6.310 | 6.259 | 96,990,722 |
| 2024-08-07 | 7.080 | 7.100 | 6.570 | 6.580 | 6.527 | 183,282,330 |
| 2024-08-06 | 7.290 | 7.420 | 6.960 | 7.300 | 7.241 | 248,317,482 |
| 2024-08-05 | 6.840 | 6.840 | 6.840 | 6.840 | 6.785 | 22,839,826 |
| 2024-08-02 | 6.250 | 6.410 | 6.200 | 6.220 | 6.170 | 29,998,210 |
| 2024-08-01 | 6.340 | 6.440 | 6.300 | 6.310 | 6.259 | 31,408,396 |
| 2024-07-31 | 6.250 | 6.350 | 6.230 | 6.330 | 6.279 | 35,710,383 |
| 2024-07-30 | 6.340 | 6.400 | 6.180 | 6.250 | 6.200 | 36,145,106 |
| 2024-07-29 | 6.090 | 6.390 | 6.000 | 6.290 | 6.239 | 52,003,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.1000 CNY |
| 2024-05-24 | 0.0140 CNY |
| 2023-06-20 | 0.1690 CNY |
| 2022-05-26 | 0.4900 CNY |
| 2021-06-01 | 0.3500 CNY |
| 2020-06-02 | 0.3400 CNY |
| 2019-05-08 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.